Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.51 | 45.59 | 45.28 | 45.43 | 751,036 | +0.13(+0.29%) |
May 23, 2011 | 45.39 | 45.67 | 45.12 | 45.29 | 1,070,329 | -1.55(-3.31%) |
May 20, 2011 | 47.14 | 47.15 | 46.52 | 46.84 | 980,845 | +0.02(+0.05%) |
May 19, 2011 | 46.67 | 46.85 | 46.36 | 46.82 | 1,278,054 | +0.33(+0.70%) |
May 18, 2011 | 46.51 | 46.67 | 46.35 | 46.50 | 1,090,231 | -0.01(-0.02%) |
May 17, 2011 | 46.07 | 46.73 | 46.01 | 46.50 | 1,461,597 | +0.38(+0.82%) |
May 16, 2011 | 46.22 | 46.70 | 46.07 | 46.12 | 1,536,052 | -0.03(-0.07%) |
May 13, 2011 | 46.22 | 46.60 | 45.69 | 46.15 | 2,055,264 | +0.29(+0.64%) |
May 12, 2011 | 45.48 | 46.10 | 45.16 | 45.86 | 1,055,847 | +0.71(+1.58%) |
May 11, 2011 | 45.45 | 45.49 | 44.88 | 45.15 | 2,102,157 | -0.77(-1.69%) |
May 10, 2011 | 45.91 | 46.22 | 45.82 | 45.92 | 850,375 | +0.04(+0.08%) |
May 09, 2011 | 45.67 | 46.04 | 45.45 | 45.88 | 1,520,253 | -0.12(-0.25%) |
May 06, 2011 | 46.37 | 46.56 | 45.67 | 46.00 | 2,847,930 | -0.25(-0.54%) |
May 05, 2011 | 46.22 | 46.57 | 45.84 | 46.25 | 3,545,261 | -1.02(-2.15%) |
May 04, 2011 | 48.51 | 48.64 | 46.96 | 47.26 | 3,608,159 | -1.87(-3.80%) |
May 03, 2011 | 49.06 | 49.56 | 48.91 | 49.13 | 1,120,024 | -0.42(-0.84%) |
May 02, 2011 | 49.50 | 49.56 | 49.47 | 49.55 | 1,319,141 | -0.03(-0.06%) |
Apr 29, 2011 | 49.22 | 49.64 | 49.21 | 49.58 | 1,012,842 | +0.16(+0.33%) |
Apr 28, 2011 | 49.01 | 49.44 | 49.00 | 49.42 | 1,690,846 | +0.24(+0.49%) |
Apr 27, 2011 | 48.93 | 49.32 | 48.50 | 49.18 | 1,057,692 | +0.68(+1.41%) |
Apr 26, 2011 | 48.32 | 48.83 | 48.05 | 48.49 | 1,370,800 | +0.93(+1.96%) |
Apr 25, 2011 | 47.67 | 47.90 | 47.51 | 47.56 | 823,997 | -0.05(-0.11%) |
Apr 21, 2011 | 47.48 | 47.69 | 47.23 | 47.62 | 803,390 | -0.26(-0.55%) |
Apr 20, 2011 | 48.62 | 48.79 | 47.73 | 47.88 | 1,863,832 | -0.43(-0.88%) |
Apr 19, 2011 | 47.75 | 48.43 | 47.75 | 48.31 | 2,923,386 | +1.43(+3.04%) |
Apr 18, 2011 | 46.05 | 46.96 | 45.94 | 46.88 | 4,599,352 | -0.81(-1.71%) |
Apr 15, 2011 | 47.02 | 47.74 | 46.93 | 47.70 | 1,546,934 | +0.72(+1.53%) |
Apr 14, 2011 | 46.32 | 46.99 | 46.27 | 46.98 | 2,043,755 | +0.33(+0.71%) |
Apr 13, 2011 | 46.60 | 46.91 | 46.46 | 46.64 | 957,843 | +0.58(+1.26%) |
Apr 12, 2011 | 46.27 | 46.29 | 45.69 | 46.06 | 1,066,350 | +0.01(+0.02%) |
Apr 11, 2011 | 45.83 | 46.26 | 45.80 | 46.05 | 706,698 | +0.30(+0.66%) |
Apr 08, 2011 | 46.12 | 46.13 | 45.62 | 45.75 | 874,323 | -0.17(-0.37%) |
Apr 07, 2011 | 45.57 | 46.03 | 45.53 | 45.92 | 1,566,156 | -0.48(-1.04%) |
Apr 06, 2011 | 46.12 | 46.67 | 46.12 | 46.40 | 615,524 | +0.02(+0.05%) |
Apr 05, 2011 | 45.84 | 46.43 | 45.79 | 46.38 | 850,062 | +0.22(+0.49%) |
Apr 04, 2011 | 46.40 | 46.41 | 46.05 | 46.15 | 880,601 | +0.53(+1.17%) |
Apr 01, 2011 | 45.00 | 45.75 | 44.91 | 45.62 | 1,999,580 | +1.31(+2.96%) |
Mar 31, 2011 | 44.33 | 44.44 | 44.12 | 44.31 | 1,318,259 | -0.31(-0.69%) |
Mar 30, 2011 | 44.35 | 44.66 | 44.25 | 44.62 | 1,258,282 | +0.52(+1.18%) |
Mar 29, 2011 | 43.99 | 44.34 | 43.72 | 44.10 | 3,146,359 | +0.07(+0.16%) |
Mar 28, 2011 | 44.41 | 44.41 | 43.84 | 44.03 | 858,050 | -0.51(-1.15%) |
Mar 25, 2011 | 44.73 | 44.88 | 44.48 | 44.54 | 1,148,982 | +0.03(+0.07%) |
Mar 24, 2011 | 44.15 | 44.74 | 44.02 | 44.51 | 1,013,122 | +0.65(+1.48%) |
Mar 23, 2011 | 43.28 | 43.98 | 43.02 | 43.86 | 1,035,531 | +0.46(+1.05%) |
Mar 22, 2011 | 43.64 | 43.70 | 43.25 | 43.40 | 825,581 | -0.37(-0.85%) |
Mar 21, 2011 | 43.57 | 43.83 | 43.56 | 43.77 | 942,144 | +1.12(+2.62%) |
Mar 18, 2011 | 43.45 | 43.45 | 42.55 | 42.66 | 1,872,383 | +0.13(+0.31%) |
Mar 17, 2011 | 42.88 | 43.04 | 42.43 | 42.53 | 1,548,072 | +0.68(+1.63%) |
Mar 16, 2011 | 42.70 | 42.77 | 41.53 | 41.84 | 2,904,271 | -0.90(-2.10%) |
Mar 15, 2011 | 42.58 | 43.01 | 42.55 | 42.74 | 3,067,367 | -1.16(-2.65%) |
Mar 14, 2011 | 43.71 | 43.95 | 43.64 | 43.91 | 1,022,837 | -0.31(-0.70%) |
Mar 11, 2011 | 43.79 | 44.37 | 43.79 | 44.22 | 1,115,303 | +0.04(+0.09%) |
Mar 10, 2011 | 44.23 | 44.47 | 43.94 | 44.18 | 1,919,758 | -0.49(-1.09%) |
Mar 09, 2011 | 44.86 | 45.02 | 44.58 | 44.67 | 1,067,126 | +0.26(+0.58%) |
Mar 08, 2011 | 44.02 | 44.49 | 43.89 | 44.41 | 1,264,609 | +0.19(+0.42%) |
Mar 07, 2011 | 44.83 | 44.95 | 44.09 | 44.22 | 1,728,309 | -0.76(-1.69%) |
Mar 04, 2011 | 45.36 | 45.46 | 44.74 | 44.98 | 2,498,141 | +0.17(+0.38%) |
Mar 03, 2011 | 44.48 | 44.86 | 44.15 | 44.81 | 4,574,945 | +1.33(+3.07%) |
Mar 02, 2011 | 43.55 | 43.76 | 43.13 | 43.48 | 1,681,875 | -0.10(-0.23%) |